Syros Pharmaceuticals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-17 | 4.131 | 4.131 | 4.131 | 4.131 | 4.131 | 100 |
| 2022-11-16 | 4.320 | 4.334 | 4.320 | 4.320 | 4.320 | 90 |
| 2022-11-14 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 1 |
| 2022-11-11 | 3.910 | 4.050 | 3.910 | 3.910 | 3.910 | 310 |
| 2022-11-09 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 200 |
| 2022-11-04 | 4.240 | 4.240 | 4.225 | 4.240 | 4.240 | 45 |
| 2022-11-01 | 4.505 | 4.505 | 4.505 | 4.505 | 4.505 | 13 |
| 2022-10-27 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1 |
| 2022-10-25 | 4.300 | 4.300 | 4.130 | 4.300 | 4.300 | 301 |
| 2022-10-24 | 4.090 | 4.400 | 4.090 | 4.090 | 4.090 | 1 |
| 2022-10-20 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 5 |
| 2022-10-17 | 5.713 | 5.745 | 5.713 | 5.713 | 5.713 | 380 |
| 2022-10-11 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 1 |
| 2022-10-04 | 6.300 | 6.408 | 6.300 | 6.300 | 6.300 | 1,563 |
| 2022-09-28 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 1 |
| 2022-09-27 | 5.332 | 5.332 | 5.332 | 5.332 | 5.332 | 72 |
| 2022-09-26 | 5.699 | 5.699 | 5.699 | 5.699 | 5.699 | 100 |
| 2022-09-16 | 0.067 | 0.071 | 0.066 | 0.067 | 0.666 | 5,400 |
| 2022-09-14 | 0.724 | 0.724 | 0.724 | 0.724 | 7.235 | 1 |
| 2022-09-13 | 0.797 | 0.913 | 0.784 | 0.797 | 7.965 | 733 |
| 2022-08-12 | 0.934 | 0.934 | 0.934 | 0.934 | 9.339 | 30 |
| 2022-08-05 | 0.836 | 0.836 | 0.836 | 0.836 | 8.362 | 10 |
| 2022-08-04 | 0.950 | 1.070 | 0.950 | 0.950 | 9.500 | 62 |
| 2022-07-25 | 0.900 | 0.900 | 0.900 | 0.900 | 9.000 | 60 |
| 2022-07-19 | 0.970 | 0.970 | 0.970 | 0.970 | 9.700 | 23 |
| 2022-07-08 | 0.810 | 0.810 | 0.810 | 0.810 | 8.100 | 60 |
| 2022-07-06 | 0.839 | 0.839 | 0.839 | 0.839 | 8.390 | 4 |
| 2022-06-22 | 1.021 | 1.090 | 1.020 | 1.021 | 10.214 | 220 |
| 2022-06-17 | 1.002 | 1.002 | 1.002 | 1.002 | 10.020 | 60 |
| 2022-06-10 | 1.028 | 1.030 | 1.015 | 1.028 | 10.282 | 207 |
| 2022-06-08 | 1.110 | 1.110 | 1.110 | 1.110 | 11.100 | 10 |
| 2022-05-19 | 0.686 | 0.686 | 0.686 | 0.686 | 6.855 | 10 |
| 2022-05-17 | 0.740 | 0.740 | 0.740 | 0.740 | 7.402 | 20 |
| 2022-05-11 | 0.800 | 0.808 | 0.800 | 0.800 | 8.001 | 5 |
| 2022-05-10 | 0.882 | 0.882 | 0.882 | 0.882 | 8.816 | 0 |
| 2022-04-29 | 0.873 | 0.873 | 0.873 | 0.873 | 8.729 | 20 |
| 2022-04-25 | 1.018 | 1.200 | 1.018 | 1.018 | 10.180 | 215 |
| 2022-04-22 | 1.105 | 1.112 | 1.105 | 1.105 | 11.050 | 110 |
| 2022-04-20 | 1.040 | 1.040 | 1.035 | 1.040 | 10.400 | 0 |
| 2022-04-14 | 0.942 | 0.943 | 0.942 | 0.942 | 9.415 | 304 |
| 2022-04-07 | 1.088 | 1.088 | 1.088 | 1.088 | 10.880 | 20 |
| 2022-04-06 | 1.058 | 1.058 | 1.055 | 1.058 | 10.580 | 200 |
| 2022-04-05 | 1.145 | 1.150 | 1.145 | 1.145 | 11.450 | 30 |
| 2022-04-04 | 1.278 | 1.282 | 1.238 | 1.278 | 12.780 | 48 |
| 2022-04-01 | 1.078 | 1.120 | 1.078 | 1.078 | 10.780 | 20 |
| 2022-03-31 | 1.239 | 1.252 | 1.238 | 1.239 | 12.388 | 75 |
| 2022-03-30 | 1.378 | 1.378 | 1.378 | 1.378 | 13.780 | 30 |
| 2022-03-28 | 1.075 | 1.078 | 1.075 | 1.075 | 10.750 | 100 |
| 2022-03-25 | 1.078 | 1.085 | 1.078 | 1.078 | 10.780 | 17 |
| 2022-03-23 | 1.115 | 1.115 | 1.115 | 1.115 | 11.150 | 20 |
| 2022-03-16 | 1.078 | 1.168 | 1.078 | 1.078 | 10.780 | 125 |
| 2022-03-11 | 1.185 | 1.185 | 1.185 | 1.185 | 11.850 | 21 |
| 2022-03-10 | 1.258 | 1.270 | 1.258 | 1.258 | 12.580 | 66 |
| 2022-02-22 | 1.408 | 1.408 | 1.408 | 1.408 | 14.080 | 160 |
| 2022-02-17 | 1.528 | 1.528 | 1.528 | 1.528 | 15.280 | 160 |
| 2022-02-16 | 1.558 | 1.558 | 1.558 | 1.558 | 15.580 | 160 |
| 2022-02-10 | 1.655 | 1.658 | 1.655 | 1.655 | 16.550 | 172 |
| 2022-02-07 | 1.759 | 1.759 | 1.759 | 1.759 | 17.588 | 31 |
| 2022-02-04 | 1.690 | 1.748 | 1.690 | 1.690 | 16.900 | 176 |
| 2022-02-03 | 1.861 | 2.090 | 1.861 | 1.861 | 18.607 | 10,013 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.